Verifone Systems, Inc. Historical Stock Prices

PAY 
$30.87
*  
0.84
2.8%
Get PAY Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading PAY now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    PAY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-SEP-2014 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.42  30.88  30.11  30.87 1,359,594
09/01/2015 30.49 30.95 29.89 30.03 1,793,106
08/31/2015 31.47 31.81 31 31.24 1,410,315
08/28/2015 31.21 31.99 31.11 31.76 904,586
08/27/2015 30.82 31.385 30.6201 31.36 1,502,565
08/26/2015 30.1 30.53 29.445 30.44 1,399,345
08/25/2015 30.65 30.77 29.45 29.45 1,904,509
08/24/2015 28.41 30.3199 27.9 29.15 1,854,704
08/21/2015 31.19 31.61 30.19 30.32 1,704,717
08/20/2015 32.56 32.61 31.58 31.61 823,353
08/19/2015 33.08 33.23 32.64 32.89 818,162
08/18/2015 33.27 33.46 33.1 33.31 545,927
08/17/2015 32.3 33.36 32.16 33.34 1,488,424
08/14/2015 32.01 32.5 31.8701 32.44 638,458
08/13/2015 32.37 32.42 31.92 31.99 838,183
08/12/2015 31.99 32.32 31.48 32.29 1,544,808
08/11/2015 32.6 32.89 32.12 32.3 746,798
08/10/2015 32.43 33.09 32.31 32.92 664,339
08/07/2015 32.42 32.64 32.045 32.23 739,906
08/06/2015 32.93 33.21 32.385 32.5 836,911
08/05/2015 32.79 33.33 32.79 32.96 1,002,610
08/04/2015 32.31 32.91 32.31 32.58 1,112,997
08/03/2015 32.13 32.54 31.98 32.39 1,137,294
07/31/2015 32.1 32.34 31.94 32.18 965,589
07/30/2015 32.36 32.55 31.93 31.99 1,272,172
07/29/2015 31.95 32.75 31.95 32.48 1,211,206
07/28/2015 31.81 31.93 31.25 31.81 1,569,027
07/27/2015 32.11 32.23 31.7 31.8 1,010,694
07/24/2015 33 33.07 32.2 32.33 655,624
07/23/2015 33.19 33.48 32.88 32.9 761,483
07/22/2015 33.2 33.31 32.63 33.02 999,623
07/21/2015 33.49 33.93 33.29 33.32 734,504
07/20/2015 33.48 33.8 33.25 33.61 918,394
07/17/2015 33.78 34.03 33.31 33.48 741,785
07/16/2015 33.9 34.15 33.62 33.75 1,222,772
07/15/2015 33.95 34.34 33.68 33.72 1,146,727
07/14/2015 33.36 34.16 33.3 33.76 1,194,087
07/13/2015 33.38 33.55 33.0642 33.35 1,021,919
07/10/2015 33.3 33.4297 32.97 33.12 578,450
07/09/2015 33.13 33.35 32.845 32.86 1,161,579
07/08/2015 32.96 33.02 32.23 32.49 1,284,401
07/07/2015 33.43 33.48 32.7 33.42 979,762
07/06/2015 33.45 33.55 33.02 33.4 2,000,283
07/02/2015 34.02 34.4 33.71 33.89 1,033,721
07/01/2015 34.3 34.52 33.89 34.12 1,069,816
06/30/2015 34.26 34.27 33.43 33.96 1,381,486
06/29/2015 35.06 35.45 33.96 33.99 1,277,426
06/26/2015 35.34 35.74 34.92 35.51 3,041,946
06/25/2015 35.45 35.7 35.04 35.16 1,234,882
06/24/2015 35.99 36.04 35.36 35.4 1,357,854
06/23/2015 36 36.34 35.85 35.9 1,140,674
06/22/2015 35.95 36.03 35.57 35.86 1,075,095
06/19/2015 36.22 36.34 35.82 35.82 1,394,749
06/18/2015 35.99 36.45 35.86 36.21 1,636,211
06/17/2015 36.77 36.94 35.9 35.93 1,495,181
06/16/2015 36.19 36.785 36.11 36.66 1,129,541
06/15/2015 36.3 36.46 36.04 36.25 1,156,843
06/12/2015 36.25 37.045 36.21 36.64 1,802,723
06/11/2015 36.99 37.06 36.17 36.39 2,126,067
06/10/2015 36.41 37 36.33 36.94 1,097,012
06/09/2015 36.73 36.86 35.9 36.24 1,770,299
06/08/2015 37.54 37.8 36.48 36.72 1,515,855
06/05/2015 37.75 38.12 36.56 37.51 4,042,269
06/04/2015 38.93 38.99 37.96 38.35 2,391,001
06/03/2015 38.56 39.25 38.43 38.93 1,654,826
06/02/2015 38.17 38.44 37.86 38.25 1,229,507
06/01/2015 38.75 38.99 38.11 38.25 1,495,213
05/29/2015 38.2 38.33 37.61 38.17 1,418,032
05/28/2015 37.6 38.135 37.51 38.03 842,426
05/27/2015 37.14 37.75 36.93 37.61 746,657
05/26/2015 37.2 37.35 36.615 37.05 883,160
05/22/2015 37.22 37.85 37.21 37.49 792,242
05/21/2015 37.05 37.41 36.92 37.29 778,574
05/20/2015 37.6 37.63 36.91 37.15 834,412
05/19/2015 37.58 37.67 37.01 37.6 790,648
05/18/2015 37.22 37.6 37.09 37.55 1,028,905
05/15/2015 37 37.27 36.75 37.23 995,437
05/14/2015 36.69 37.02 36.43 36.99 744,704
05/13/2015 36.29 36.58 36.09 36.43 774,469
05/12/2015 36.74 36.74 36.03 36.21 1,146,341
05/11/2015 36.1 37.12 36 36.88 1,273,982
05/08/2015 36 36.77 35.9 36.11 994,584
05/07/2015 35.48 35.92 35.2 35.67 442,236
05/06/2015 35.74 35.9596 35.23 35.48 893,603
05/05/2015 36.17 36.34 35.46 35.7 729,071
05/04/2015 36.8 36.95 36.3 36.34 935,168
05/01/2015 35.78 36.73 35.686 36.71 1,589,962
04/30/2015 36.03 36.43 35.65 35.77 1,277,450
04/29/2015 35.47 36.49 35.366 36.3 1,253,596
04/28/2015 35.25 35.66 35.03 35.62 1,064,613
04/27/2015 35.75 35.9301 35.11 35.23 794,570
04/24/2015 36.12 36.12 35.56 35.64 638,833
04/23/2015 35.78 36.32 35.68 36.12 749,246
04/22/2015 36.03 36.12 35.6665 35.88 759,798
04/21/2015 36.3 36.31 35.76 35.94 785,155
04/20/2015 35.59 36.19 35.08 36.17 1,262,126
04/17/2015 35.54 35.54 34.92 35.41 950,064
04/16/2015 35.84 36.06 35.71 35.85 662,352
04/15/2015 35.75 36.19 35.61 35.98 898,083
04/14/2015 35.96 36.4 35.6 35.67 1,336,536
04/13/2015 35.33 35.78 35.18 35.28 520,748
04/10/2015 35.55 35.63 35.32 35.5 546,199
04/09/2015 35.33 35.6 35.12 35.55 686,435
04/08/2015 35.3 35.6745 35.12 35.43 828,183
04/07/2015 35.39 35.75 35.17 35.19 1,441,536
04/06/2015 33.96 34.51 33.86 34.39 1,473,035
04/02/2015 34.58 34.95 34.08 34.17 1,076,167
04/01/2015 34.75 34.82 34.28 34.58 810,227
03/31/2015 34.71 34.98 34.24 34.89 1,048,632
03/30/2015 34.64 34.99 34.536 34.88 988,948
03/27/2015 34.45 34.66 34.2 34.45 811,527
03/26/2015 34.47 34.7 34.19 34.52 1,014,502
03/25/2015 35.77 35.91 34.8401 34.87 1,113,350
03/24/2015 36.07 36.48 35.745 35.78 1,000,048
03/23/2015 36.05 36.34 35.8 35.84 927,092
03/20/2015 35.7 36.16 35.54 36.08 1,766,037
03/19/2015 35.77 36.14 35.47 35.48 952,854
03/18/2015 35.37 36.28 35.21 35.95 1,535,631
03/17/2015 35.73 35.82 35.26 35.37 1,276,760
03/16/2015 34.93 35.8425 34.6 35.81 2,210,959
03/13/2015 35.11 35.45 34.25 34.69 1,776,893
03/12/2015 34.74 35.33 34.55 35.24 1,983,270
03/11/2015 34.44 35.8099 33.68 34.6 7,566,510
03/10/2015 33.94 34 33.06 33.19 4,156,743
03/09/2015 34.09 34.46 33.81 34.13 1,489,137
03/06/2015 34.57 34.6135 33.71 33.97 1,633,325
03/05/2015 34.64 34.9201 34.145 34.69 1,454,836
03/04/2015 34.95 34.95 34.12 34.61 1,271,042
03/03/2015 35.33 35.4199 34.56 34.86 939,218
03/02/2015 35.06 35.46 34.66 35.42 1,168,919
02/27/2015 35.32 35.72 35.15 35.19 843,706
02/26/2015 35.96 36.105 35.04 35.27 1,587,782
02/25/2015 36.33 36.4 35.8 35.98 868,737
02/24/2015 36.28 36.43 35.95 36.41 853,630
02/23/2015 36.26 36.3699 35.85 36.29 765,088
02/20/2015 35.87 36.52 35.4 36.51 1,266,609
02/19/2015 35.58 36.03 35.41 35.94 678,981
02/18/2015 35.53 36.11 35.49 35.74 844,946
02/17/2015 35.98 35.98 35.16 35.69 1,660,990
02/13/2015 34.8 36.035 34.68 35.98 2,443,497
02/12/2015 33.89 34.795 33.868 34.68 1,437,999
02/11/2015 32.88 33.74 32.79 33.68 1,553,427
02/10/2015 32.99 32.99 32.4 32.89 932,227
02/09/2015 32.25 32.82 32.09 32.69 1,247,213
02/06/2015 31.99 32.6241 31.99 32.45 1,347,503
02/05/2015 31.93 32.09 31.705 31.96 860,104
02/04/2015 31.8 32.35 31.57 31.74 1,070,942
02/03/2015 31.73 32.26 31.44 32.03 1,401,969
02/02/2015 31.45 31.68 30.39 31.38 2,286,783
01/30/2015 31.7 32.04 31.19 31.39 2,537,957
01/29/2015 31.98 31.9996 30.79 31.13 3,242,650
01/28/2015 32.7 32.8 31.99 31.99 1,882,547
01/27/2015 33.24 33.43 32.22 32.25 2,413,952
01/26/2015 32.92 34.08 32.8332 33.8 1,706,403
01/23/2015 34.15 34.15 32.85 33.01 2,150,874
01/22/2015 33.69 34.46 33.23 34.26 1,291,447
01/21/2015 33.71 33.94 33.1 33.38 1,843,968
01/20/2015 34.43 34.63 33.5 33.76 1,399,635
01/16/2015 34.04 34.31 33.54 34.26 1,615,859
01/15/2015 35.51 35.695 34.13 34.17 1,519,813
01/14/2015 35.3 35.8193 34.82 35.5 1,255,256
01/13/2015 36.25 36.97 35.45 35.94 1,435,635
01/12/2015 37.25 37.3 36.13 36.18 1,368,213
01/09/2015 37.64 37.65 36.96 37.24 681,973
01/08/2015 37.19 37.75 37.1 37.51 1,191,627
01/07/2015 36.76 37.39 36.38 36.88 1,787,596
01/06/2015 36.92 37 35.85 36.5 2,364,319
01/05/2015 36.94 37.12 36.3507 36.96 1,745,464
01/02/2015 37.39 37.67 36.5101 37.35 1,189,367
12/31/2014 37.52 37.82 37.18 37.2 810,488
12/30/2014 37.55 37.93 37.3 37.31 724,397
12/29/2014 38.08 38.11 37.391 37.73 947,446
12/26/2014 37.91 38.28 37.62 38.1 729,635
12/24/2014 38.38 38.5 37.55 37.55 669,440
12/23/2014 38 38.628 37.67 38.38 2,623,582
12/22/2014 37.32 37.99 37.26 37.88 2,051,956
12/19/2014 37.17 37.8603 36.92 37.22 2,824,062
12/18/2014 37.96 38.25 36.8 37.14 3,272,368
12/17/2014 35.4 37.6 35.12 37.43 5,233,686
12/16/2014 33.25 34.98 32.88 34.34 6,679,160
12/15/2014 34.41 34.55 32.9 33.06 4,188,001
12/12/2014 34.02 34.09 32.77 33.01 2,325,489
12/11/2014 34.37 35.055 34.33 34.48 1,258,702
12/10/2014 34.72 35.02 33.99 34.13 1,656,169
12/09/2014 34.26 34.99 33.771 34.94 1,453,288
12/08/2014 35.55 35.74 33.9 34.63 2,638,277
12/05/2014 36.08 36.45 35.7 35.79 1,624,426
12/04/2014 36.04 36.53 35.66 35.96 1,241,079
12/03/2014 35.09 36.05 35.01 35.81 1,165,614
12/02/2014 34.79 35.25 34.78 35.08 1,120,531
12/01/2014 35.55 35.6 34.21 34.79 2,193,767
11/28/2014 36.43 36.49 35.41 35.66 778,598
11/26/2014 36.58 36.81 36.19 36.27 939,725
11/25/2014 36.68 36.98 36.25 36.45 1,079,911
11/24/2014 36.18 36.8499 36.12 36.65 1,363,935
11/21/2014 37.25 37.25 35.85 36.07 2,812,452
11/20/2014 36.31 37.11 36.28 36.8 821,668
11/19/2014 36.91 36.94 36.269 36.59 1,049,643
11/18/2014 36.47 37.21 36.37 36.99 1,330,888
11/17/2014 36.39 36.8 36.25 36.38 852,985
11/14/2014 36.69 36.84 36.34 36.45 904,669
11/13/2014 37.1 37.5559 36.31 36.68 943,842
11/12/2014 37.11 37.14 36.52 36.99 642,198
11/11/2014 37.08 37.2 36.75 37.04 534,314
11/10/2014 36.52 37.305 36.5 37.08 984,904
11/07/2014 36.98 37.33 36.45 36.56 1,618,319
11/06/2014 37.14 37.32 36.69 36.98 1,257,501
11/05/2014 37.65 37.84 37.0601 37.15 956,363
11/04/2014 37.2 37.75 37.13 37.35 1,456,507
11/03/2014 37.35 37.68 37.1 37.19 1,864,321
10/31/2014 37.29 37.34 36.785 37.26 2,262,989
10/30/2014 37.03 37.61 36.34 36.68 1,726,237
10/29/2014 36.64 37.02 36.03 36.88 2,628,280
10/28/2014 35.7 36.9499 35.4 36.55 3,069,557
10/27/2014 36.4 36.41 35.06 35.23 4,766,317
10/24/2014 34.11 34.445 33.63 34.41 731,721
10/23/2014 33.53 34.41 33.28 34.05 1,321,142
10/22/2014 33.42 33.7925 33.08 33.09 1,507,483
10/21/2014 32.08 33.78 32.08 33.47 1,705,264
10/20/2014 31.49 32.375 31.18 31.86 1,311,740
10/17/2014 31.83 32.52 31.5 31.76 2,422,752
10/16/2014 28.49 31.27 28.44 31.23 2,560,671
10/15/2014 28.57 30.08 28.19 29.18 2,313,095
10/14/2014 30.19 30.48 29.11 29.16 1,822,762
10/13/2014 30.16 30.73 29.38 30 2,398,952
10/10/2014 30.85 31.28 29.98 30.07 1,910,549
10/09/2014 32.86 32.91 31.035 31.11 2,242,807
10/08/2014 33.15 33.32 32.25 32.99 2,121,989
10/07/2014 34 34 33.12 33.12 1,122,393
10/06/2014 34.22 34.22 33.71 33.95 802,871
10/03/2014 33.83 34.19 33.5 34.08 1,037,140
10/02/2014 33.24 33.63 32.48 33.53 1,129,274
10/01/2014 34.38 34.38 33.08 33.26 1,215,661
09/30/2014 34.86 34.9 34.25 34.38 917,771
09/29/2014 34.58 35.085 34.57 34.78 691,783
09/26/2014 35 35.32 34.9 35.18 679,367
09/25/2014 36.04 36.09 35.01 35.02 891,819
09/24/2014 35.49 36.43 35.22 36.27 1,106,522
09/23/2014 35.4 35.92 35.29 35.43 817,712
09/22/2014 36.12 36.25 35.56 35.65 912,792
09/19/2014 37.48 37.57 36.62 36.62 1,507,262
09/18/2014 37.33 37.62 37.08 37.23 1,094,754
09/17/2014 37.2 37.63 37.06 37.27 1,184,521
09/16/2014 36.74 37.38 36.58 37.29 1,631,243
09/15/2014 37.19 37.46 36.34 36.77 1,330,466
09/12/2014 37.6 37.6 36.75 36.8 1,643,213
09/11/2014 37.29 37.635 36.72 37.53 2,446,498
09/10/2014 35.06 37.55 35.06 37.4 6,034,775
09/09/2014 34.77 35.18 34.36 35.01 3,102,259
09/08/2014 34.46 34.57 34.04 34.42 2,455,579
09/05/2014 34.58 34.86 34.35 34.49 3,144,592
09/04/2014 36.07 36.86 35.02 35.05 4,856,089
09/03/2014 35 35.14 34.42 34.54 2,571,670
09/02/2014 35.05 35.41 34.76 35 2,732,926
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?